4064 日本カーバイド工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 248 | 249 | 246 | 247 | 287,000 | 2,470 |
| 2005-12-29 | 251 | 251 | 247 | 248 | 249,000 | 2,480 |
| 2005-12-28 | 246 | 250 | 244 | 250 | 377,000 | 2,500 |
| 2005-12-27 | 248 | 252 | 247 | 248 | 485,000 | 2,480 |
| 2005-12-26 | 248 | 256 | 246 | 251 | 1,285,000 | 2,510 |
| 2005-12-22 | 248 | 250 | 245 | 249 | 628,000 | 2,490 |
| 2005-12-21 | 248 | 252 | 246 | 248 | 1,363,000 | 2,480 |
| 2005-12-20 | 241 | 245 | 238 | 242 | 560,000 | 2,420 |
| 2005-12-19 | 245 | 246 | 239 | 242 | 686,000 | 2,420 |
| 2005-12-16 | 241 | 243 | 236 | 242 | 851,000 | 2,420 |
| 2005-12-15 | 245 | 250 | 243 | 243 | 1,387,000 | 2,430 |
| 2005-12-14 | 250 | 256 | 241 | 250 | 3,998,000 | 2,500 |
| 2005-12-13 | 236 | 249 | 232 | 248 | 3,092,000 | 2,480 |
| 2005-12-12 | 231 | 235 | 229 | 235 | 824,000 | 2,350 |
| 2005-12-09 | 232 | 232 | 226 | 229 | 802,000 | 2,290 |
| 2005-12-08 | 227 | 234 | 225 | 228 | 1,624,000 | 2,280 |
| 2005-12-07 | 225 | 227 | 223 | 224 | 457,000 | 2,240 |
| 2005-12-06 | 225 | 226 | 223 | 223 | 443,000 | 2,230 |
| 2005-12-05 | 225 | 229 | 223 | 228 | 684,000 | 2,280 |
| 2005-12-02 | 225 | 227 | 222 | 224 | 661,000 | 2,240 |
| 2005-12-01 | 224 | 224 | 222 | 224 | 246,000 | 2,240 |
| 2005-11-30 | 222 | 224 | 221 | 223 | 405,000 | 2,230 |
| 2005-11-29 | 220 | 221 | 219 | 221 | 305,000 | 2,210 |
| 2005-11-28 | 221 | 221 | 216 | 218 | 300,000 | 2,180 |
| 2005-11-25 | 217 | 220 | 217 | 219 | 492,000 | 2,190 |
| 2005-11-24 | 223 | 223 | 216 | 218 | 359,000 | 2,180 |
| 2005-11-22 | 220 | 223 | 219 | 223 | 305,000 | 2,230 |
| 2005-11-21 | 222 | 225 | 219 | 219 | 265,000 | 2,190 |
| 2005-11-18 | 220 | 224 | 217 | 221 | 695,000 | 2,210 |
| 2005-11-17 | 226 | 228 | 223 | 225 | 340,000 | 2,250 |
| 2005-11-16 | 218 | 227 | 217 | 225 | 678,000 | 2,250 |
| 2005-11-15 | 225 | 225 | 221 | 221 | 414,000 | 2,210 |
| 2005-11-14 | 231 | 231 | 224 | 226 | 409,000 | 2,260 |
| 2005-11-11 | 219 | 231 | 219 | 227 | 978,000 | 2,270 |
| 2005-11-10 | 227 | 231 | 220 | 224 | 1,020,000 | 2,240 |
| 2005-11-09 | 233 | 233 | 227 | 228 | 1,143,000 | 2,280 |
| 2005-11-08 | 224 | 235 | 222 | 234 | 2,045,000 | 2,340 |
| 2005-11-07 | 224 | 224 | 217 | 222 | 529,000 | 2,220 |
| 2005-11-04 | 225 | 226 | 222 | 224 | 702,000 | 2,240 |
| 2005-11-02 | 225 | 230 | 225 | 226 | 497,000 | 2,260 |
| 2005-11-01 | 225 | 226 | 224 | 224 | 191,000 | 2,240 |
| 2005-10-31 | 226 | 229 | 224 | 224 | 665,000 | 2,240 |
| 2005-10-28 | 225 | 227 | 223 | 226 | 599,000 | 2,260 |
| 2005-10-27 | 216 | 230 | 216 | 227 | 1,730,000 | 2,270 |
| 2005-10-26 | 219 | 220 | 217 | 217 | 664,000 | 2,170 |
| 2005-10-25 | 218 | 222 | 217 | 220 | 727,000 | 2,200 |
| 2005-10-24 | 225 | 227 | 215 | 218 | 1,463,000 | 2,180 |
| 2005-10-21 | 209 | 231 | 208 | 225 | 3,697,000 | 2,250 |
| 2005-10-20 | 216 | 216 | 208 | 211 | 462,000 | 2,110 |
| 2005-10-19 | 218 | 219 | 213 | 213 | 517,000 | 2,130 |
| 2005-10-18 | 219 | 223 | 217 | 219 | 1,515,000 | 2,190 |
| 2005-10-17 | 218 | 219 | 215 | 219 | 954,000 | 2,190 |
| 2005-10-14 | 215 | 221 | 213 | 215 | 2,780,000 | 2,150 |
| 2005-10-13 | 214 | 219 | 208 | 216 | 3,641,000 | 2,160 |
| 2005-10-12 | 202 | 212 | 199 | 212 | 2,393,000 | 2,120 |
| 2005-10-11 | 198 | 201 | 196 | 201 | 380,000 | 2,010 |
| 2005-10-07 | 192 | 199 | 192 | 196 | 293,000 | 1,960 |
| 2005-10-06 | 196 | 197 | 195 | 195 | 421,000 | 1,950 |
| 2005-10-05 | 203 | 203 | 196 | 198 | 603,000 | 1,980 |
| 2005-10-04 | 198 | 205 | 197 | 203 | 655,000 | 2,030 |
| 2005-10-03 | 197 | 198 | 197 | 198 | 272,000 | 1,980 |
| 2005-09-30 | 204 | 204 | 200 | 200 | 387,000 | 2,000 |
| 2005-09-29 | 207 | 207 | 202 | 204 | 815,000 | 2,040 |
| 2005-09-28 | 204 | 206 | 201 | 206 | 987,000 | 2,060 |
| 2005-09-27 | 202 | 204 | 200 | 203 | 702,000 | 2,030 |
| 2005-09-26 | 199 | 202 | 198 | 201 | 407,000 | 2,010 |
| 2005-09-22 | 198 | 199 | 197 | 197 | 334,000 | 1,970 |
| 2005-09-21 | 203 | 204 | 199 | 201 | 1,023,000 | 2,010 |
| 2005-09-20 | 197 | 200 | 196 | 199 | 519,000 | 1,990 |
| 2005-09-16 | 198 | 198 | 196 | 197 | 302,000 | 1,970 |
| 2005-09-15 | 196 | 199 | 195 | 199 | 510,000 | 1,990 |
| 2005-09-14 | 197 | 197 | 195 | 196 | 345,000 | 1,960 |
| 2005-09-13 | 196 | 198 | 195 | 196 | 449,000 | 1,960 |
| 2005-09-12 | 196 | 198 | 193 | 196 | 359,000 | 1,960 |
| 2005-09-09 | 192 | 195 | 192 | 193 | 413,000 | 1,930 |
| 2005-09-08 | 194 | 198 | 192 | 194 | 516,000 | 1,940 |
| 2005-09-07 | 196 | 197 | 192 | 192 | 501,000 | 1,920 |
| 2005-09-06 | 197 | 199 | 196 | 196 | 425,000 | 1,960 |
| 2005-09-05 | 198 | 199 | 196 | 197 | 359,000 | 1,970 |
| 2005-09-02 | 201 | 202 | 196 | 199 | 1,078,000 | 1,990 |
| 2005-09-01 | 203 | 205 | 201 | 202 | 440,000 | 2,020 |
| 2005-08-31 | 201 | 202 | 200 | 201 | 246,000 | 2,010 |
| 2005-08-30 | 202 | 202 | 201 | 202 | 150,000 | 2,020 |
| 2005-08-29 | 203 | 203 | 200 | 200 | 233,000 | 2,000 |
| 2005-08-26 | 201 | 204 | 201 | 203 | 342,000 | 2,030 |
| 2005-08-25 | 202 | 202 | 200 | 200 | 336,000 | 2,000 |
| 2005-08-24 | 204 | 204 | 202 | 202 | 223,000 | 2,020 |
| 2005-08-23 | 207 | 208 | 204 | 205 | 741,000 | 2,050 |
| 2005-08-22 | 203 | 207 | 201 | 206 | 549,000 | 2,060 |
| 2005-08-19 | 205 | 205 | 202 | 202 | 169,000 | 2,020 |
| 2005-08-18 | 204 | 206 | 202 | 204 | 455,000 | 2,040 |
| 2005-08-17 | 203 | 208 | 201 | 204 | 1,299,000 | 2,040 |
| 2005-08-16 | 205 | 206 | 202 | 202 | 591,000 | 2,020 |
| 2005-08-15 | 200 | 206 | 200 | 204 | 529,000 | 2,040 |
| 2005-08-12 | 203 | 204 | 197 | 200 | 818,000 | 2,000 |
| 2005-08-11 | 208 | 210 | 203 | 205 | 1,356,000 | 2,050 |
| 2005-08-10 | 197 | 214 | 195 | 206 | 6,055,000 | 2,060 |
| 2005-08-09 | 190 | 196 | 190 | 195 | 571,000 | 1,950 |
| 2005-08-08 | 187 | 191 | 185 | 191 | 507,000 | 1,910 |
| 2005-08-05 | 191 | 199 | 191 | 192 | 783,000 | 1,920 |
| 2005-08-04 | 195 | 196 | 191 | 193 | 339,000 | 1,930 |
| 2005-08-03 | 196 | 196 | 193 | 194 | 310,000 | 1,940 |
| 2005-08-02 | 199 | 200 | 195 | 196 | 733,000 | 1,960 |
| 2005-08-01 | 196 | 197 | 195 | 196 | 197,000 | 1,960 |
| 2005-07-29 | 197 | 197 | 195 | 195 | 314,000 | 1,950 |
| 2005-07-28 | 197 | 201 | 195 | 196 | 900,000 | 1,960 |
| 2005-07-27 | 195 | 197 | 194 | 195 | 528,000 | 1,950 |
| 2005-07-26 | 190 | 198 | 190 | 195 | 1,459,000 | 1,950 |
| 2005-07-25 | 190 | 191 | 190 | 190 | 156,000 | 1,900 |
| 2005-07-22 | 191 | 191 | 189 | 189 | 141,000 | 1,890 |
| 2005-07-21 | 193 | 194 | 190 | 190 | 523,000 | 1,900 |
| 2005-07-20 | 186 | 191 | 185 | 191 | 653,000 | 1,910 |
| 2005-07-19 | 185 | 186 | 183 | 184 | 121,000 | 1,840 |
| 2005-07-15 | 186 | 186 | 184 | 184 | 92,000 | 1,840 |
| 2005-07-14 | 184 | 186 | 184 | 184 | 87,000 | 1,840 |
| 2005-07-13 | 187 | 187 | 184 | 184 | 135,000 | 1,840 |
| 2005-07-12 | 187 | 187 | 185 | 186 | 61,000 | 1,860 |
| 2005-07-11 | 187 | 187 | 185 | 185 | 79,000 | 1,850 |
| 2005-07-08 | 185 | 186 | 184 | 185 | 163,000 | 1,850 |
| 2005-07-07 | 185 | 186 | 184 | 185 | 121,000 | 1,850 |
| 2005-07-06 | 188 | 188 | 186 | 187 | 108,000 | 1,870 |
| 2005-07-05 | 190 | 190 | 186 | 187 | 154,000 | 1,870 |
| 2005-07-04 | 189 | 190 | 188 | 188 | 90,000 | 1,880 |
| 2005-07-01 | 187 | 189 | 187 | 188 | 110,000 | 1,880 |
| 2005-06-30 | 190 | 190 | 188 | 188 | 93,000 | 1,880 |
| 2005-06-29 | 189 | 190 | 188 | 188 | 97,000 | 1,880 |
| 2005-06-28 | 186 | 187 | 185 | 187 | 131,000 | 1,870 |
| 2005-06-27 | 188 | 188 | 184 | 186 | 130,000 | 1,860 |
| 2005-06-24 | 186 | 188 | 186 | 188 | 245,000 | 1,880 |
| 2005-06-23 | 190 | 191 | 190 | 190 | 105,000 | 1,900 |
| 2005-06-22 | 191 | 192 | 190 | 191 | 257,000 | 1,910 |
| 2005-06-21 | 191 | 193 | 191 | 192 | 145,000 | 1,920 |
| 2005-06-20 | 195 | 195 | 192 | 193 | 243,000 | 1,930 |
| 2005-06-17 | 194 | 197 | 193 | 195 | 616,000 | 1,950 |
| 2005-06-16 | 192 | 196 | 191 | 195 | 750,000 | 1,950 |
| 2005-06-15 | 193 | 194 | 189 | 190 | 659,000 | 1,900 |
| 2005-06-14 | 184 | 192 | 182 | 188 | 1,032,000 | 1,880 |
| 2005-06-13 | 182 | 184 | 182 | 182 | 79,000 | 1,820 |
| 2005-06-10 | 183 | 183 | 180 | 181 | 119,000 | 1,810 |
| 2005-06-09 | 185 | 185 | 180 | 180 | 166,000 | 1,800 |
| 2005-06-08 | 180 | 185 | 180 | 183 | 517,000 | 1,830 |
| 2005-06-07 | 180 | 180 | 178 | 180 | 148,000 | 1,800 |
| 2005-06-06 | 180 | 180 | 178 | 179 | 125,000 | 1,790 |
| 2005-06-03 | 182 | 182 | 179 | 180 | 208,000 | 1,800 |
| 2005-06-02 | 185 | 186 | 181 | 182 | 209,000 | 1,820 |
| 2005-06-01 | 181 | 184 | 180 | 183 | 282,000 | 1,830 |
| 2005-05-31 | 180 | 181 | 178 | 181 | 155,000 | 1,810 |
| 2005-05-30 | 177 | 180 | 177 | 179 | 148,000 | 1,790 |
| 2005-05-27 | 173 | 177 | 173 | 177 | 311,000 | 1,770 |
| 2005-05-26 | 170 | 173 | 168 | 173 | 305,000 | 1,730 |
| 2005-05-25 | 180 | 181 | 170 | 174 | 655,000 | 1,740 |
| 2005-05-24 | 185 | 186 | 182 | 183 | 272,000 | 1,830 |
| 2005-05-23 | 187 | 187 | 182 | 183 | 306,000 | 1,830 |
| 2005-05-20 | 185 | 187 | 182 | 187 | 932,000 | 1,870 |
| 2005-05-19 | 190 | 195 | 186 | 192 | 496,000 | 1,920 |
| 2005-05-18 | 187 | 187 | 184 | 185 | 369,000 | 1,850 |
| 2005-05-17 | 195 | 195 | 183 | 184 | 520,000 | 1,840 |
| 2005-05-16 | 199 | 199 | 189 | 191 | 437,000 | 1,910 |
| 2005-05-13 | 202 | 203 | 201 | 201 | 277,000 | 2,010 |
| 2005-05-12 | 204 | 207 | 204 | 204 | 196,000 | 2,040 |
| 2005-05-11 | 204 | 206 | 200 | 206 | 533,000 | 2,060 |
| 2005-05-10 | 201 | 208 | 200 | 206 | 1,020,000 | 2,060 |
| 2005-05-09 | 201 | 201 | 197 | 199 | 157,000 | 1,990 |
| 2005-05-06 | 197 | 199 | 196 | 198 | 234,000 | 1,980 |
| 2005-05-02 | 194 | 195 | 193 | 195 | 112,000 | 1,950 |
| 2005-04-28 | 194 | 195 | 193 | 194 | 121,000 | 1,940 |
| 2005-04-27 | 195 | 196 | 193 | 195 | 291,000 | 1,950 |
| 2005-04-26 | 199 | 199 | 196 | 198 | 135,000 | 1,980 |
| 2005-04-25 | 195 | 198 | 195 | 196 | 189,000 | 1,960 |
| 2005-04-22 | 200 | 201 | 197 | 197 | 441,000 | 1,970 |
| 2005-04-21 | 192 | 196 | 188 | 195 | 641,000 | 1,950 |
| 2005-04-20 | 199 | 201 | 197 | 198 | 945,000 | 1,980 |
| 2005-04-19 | 190 | 197 | 189 | 197 | 944,000 | 1,970 |
| 2005-04-18 | 189 | 196 | 180 | 189 | 1,298,000 | 1,890 |
| 2005-04-15 | 207 | 208 | 203 | 204 | 479,000 | 2,040 |
| 2005-04-14 | 211 | 211 | 207 | 210 | 599,000 | 2,100 |
| 2005-04-13 | 214 | 216 | 212 | 213 | 470,000 | 2,130 |
| 2005-04-12 | 216 | 217 | 214 | 214 | 361,000 | 2,140 |
| 2005-04-11 | 221 | 221 | 217 | 217 | 176,000 | 2,170 |
| 2005-04-08 | 219 | 221 | 219 | 221 | 202,000 | 2,210 |
| 2005-04-07 | 223 | 223 | 218 | 221 | 422,000 | 2,210 |
| 2005-04-06 | 223 | 224 | 222 | 223 | 417,000 | 2,230 |
| 2005-04-05 | 220 | 223 | 219 | 221 | 801,000 | 2,210 |
| 2005-04-04 | 218 | 219 | 216 | 217 | 614,000 | 2,170 |
| 2005-04-01 | 220 | 221 | 216 | 220 | 394,000 | 2,200 |
| 2005-03-31 | 216 | 219 | 215 | 219 | 358,000 | 2,190 |
| 2005-03-30 | 220 | 221 | 211 | 213 | 774,000 | 2,130 |
| 2005-03-29 | 226 | 230 | 221 | 222 | 613,000 | 2,220 |
| 2005-03-28 | 222 | 225 | 221 | 225 | 376,000 | 2,250 |
| 2005-03-25 | 228 | 229 | 220 | 224 | 837,000 | 2,240 |
| 2005-03-24 | 232 | 234 | 228 | 228 | 717,000 | 2,280 |
| 2005-03-23 | 234 | 236 | 231 | 234 | 686,000 | 2,340 |
| 2005-03-22 | 234 | 236 | 232 | 235 | 782,000 | 2,350 |
| 2005-03-18 | 233 | 237 | 232 | 234 | 700,000 | 2,340 |
| 2005-03-17 | 235 | 235 | 233 | 234 | 479,000 | 2,340 |
| 2005-03-16 | 239 | 239 | 234 | 236 | 726,000 | 2,360 |
| 2005-03-15 | 243 | 243 | 237 | 237 | 1,300,000 | 2,370 |
| 2005-03-14 | 245 | 249 | 243 | 243 | 4,358,000 | 2,430 |
| 2005-03-11 | 238 | 242 | 234 | 240 | 2,413,000 | 2,400 |
| 2005-03-10 | 236 | 241 | 234 | 234 | 3,944,000 | 2,340 |
| 2005-03-09 | 230 | 237 | 230 | 236 | 1,328,000 | 2,360 |
| 2005-03-08 | 231 | 232 | 229 | 231 | 391,000 | 2,310 |
| 2005-03-07 | 236 | 237 | 232 | 233 | 669,000 | 2,330 |
| 2005-03-04 | 229 | 234 | 229 | 234 | 888,000 | 2,340 |
| 2005-03-03 | 232 | 232 | 228 | 230 | 593,000 | 2,300 |
| 2005-03-02 | 234 | 235 | 229 | 231 | 1,197,000 | 2,310 |
| 2005-03-01 | 227 | 239 | 227 | 236 | 5,610,000 | 2,360 |
| 2005-02-28 | 224 | 227 | 224 | 226 | 513,000 | 2,260 |
| 2005-02-25 | 224 | 226 | 222 | 222 | 788,000 | 2,220 |
| 2005-02-24 | 223 | 224 | 221 | 224 | 248,000 | 2,240 |
| 2005-02-23 | 221 | 222 | 218 | 222 | 323,000 | 2,220 |
| 2005-02-22 | 225 | 225 | 221 | 221 | 320,000 | 2,210 |
| 2005-02-21 | 222 | 225 | 221 | 225 | 415,000 | 2,250 |
| 2005-02-18 | 222 | 222 | 220 | 221 | 227,000 | 2,210 |
| 2005-02-17 | 221 | 223 | 216 | 222 | 629,000 | 2,220 |
| 2005-02-16 | 226 | 226 | 222 | 223 | 354,000 | 2,230 |
| 2005-02-15 | 230 | 230 | 225 | 226 | 462,000 | 2,260 |
| 2005-02-14 | 231 | 232 | 228 | 229 | 793,000 | 2,290 |
| 2005-02-10 | 227 | 228 | 225 | 227 | 451,000 | 2,270 |
| 2005-02-09 | 230 | 233 | 229 | 230 | 1,216,000 | 2,300 |
| 2005-02-08 | 226 | 231 | 223 | 229 | 1,915,000 | 2,290 |
| 2005-02-07 | 224 | 230 | 222 | 228 | 1,959,000 | 2,280 |
| 2005-02-04 | 227 | 228 | 222 | 222 | 1,631,000 | 2,220 |
| 2005-02-03 | 218 | 226 | 217 | 222 | 2,700,000 | 2,220 |
| 2005-02-02 | 215 | 216 | 213 | 216 | 575,000 | 2,160 |
| 2005-02-01 | 213 | 215 | 213 | 213 | 251,000 | 2,130 |
| 2005-01-31 | 215 | 215 | 213 | 214 | 248,000 | 2,140 |
| 2005-01-28 | 215 | 216 | 212 | 215 | 372,000 | 2,150 |
| 2005-01-27 | 216 | 216 | 215 | 215 | 199,000 | 2,150 |
| 2005-01-26 | 217 | 217 | 215 | 217 | 262,000 | 2,170 |
| 2005-01-25 | 217 | 217 | 214 | 214 | 286,000 | 2,140 |
| 2005-01-24 | 215 | 218 | 215 | 216 | 419,000 | 2,160 |
| 2005-01-21 | 214 | 216 | 213 | 214 | 337,000 | 2,140 |
| 2005-01-20 | 217 | 218 | 215 | 215 | 307,000 | 2,150 |
| 2005-01-19 | 220 | 220 | 217 | 218 | 462,000 | 2,180 |
| 2005-01-18 | 220 | 220 | 218 | 219 | 317,000 | 2,190 |
| 2005-01-17 | 219 | 220 | 218 | 219 | 461,000 | 2,190 |
| 2005-01-14 | 216 | 221 | 216 | 219 | 455,000 | 2,190 |
| 2005-01-13 | 222 | 222 | 218 | 219 | 699,000 | 2,190 |
| 2005-01-12 | 222 | 225 | 221 | 223 | 672,000 | 2,230 |
| 2005-01-11 | 226 | 226 | 222 | 223 | 555,000 | 2,230 |
| 2005-01-07 | 228 | 228 | 223 | 225 | 769,000 | 2,250 |
| 2005-01-06 | 220 | 229 | 219 | 228 | 1,615,000 | 2,280 |
| 2005-01-05 | 222 | 223 | 220 | 221 | 354,000 | 2,210 |
| 2005-01-04 | 220 | 223 | 219 | 222 | 255,000 | 2,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
